Dark

TSLA20261218P25
TSLA Dec 18 2026 25.00 Put (TSLA261218P00025000)
option OPRA

Inactive

Aug 31, 2026

0.0100-50.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0100	0.0100	0.0100	0.0100	-50.000%	3	1,791	0.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	+100.000%	1	1,791	-50.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-50.000%	3	1,792	0.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,789	-50.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,790	-50.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,790	-50.000%
2026-08-06	0.0300	0.0300	0.0200	0.0200	+100.000%	4	1,789	-50.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	-66.667%	25	1,793	0.000%
2026-07-24	0.0200	0.0300	0.0200	0.0300	+50.000%	31	1,768	-66.667%
2026-07-16	0.0200	0.0200	0.0200	0.0200	-50.000%	4	1,789	-50.000%
2026-07-15	0.2000	0.2000	0.0400	0.0400	+33.333%	3	1,789	-75.000%
2026-07-13	0.0300	0.0300	0.0300	0.0300	-76.923%	100	1,788	-66.667%
2026-07-09	0.1800	0.2100	0.0500	0.1300	+62.500%	23	1,888	-92.308%
2026-07-08	0.1700	0.1700	0.0300	0.0800	+100.000%	29	1,891	-87.500%
2026-07-07	0.0400	0.0400	0.0400	0.0400	-20.000%	4	1,870	-75.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	+66.667%	5	1,869	-80.000%
2026-07-01	0.2000	0.2000	0.0300	0.0300	0.000%	16	1,869	-66.667%
2026-06-26	0.0300	0.0300	0.0300	0.0300	-70.000%	2	1,859	-66.667%
2026-06-25	0.0800	0.1900	0.0500	0.1000	+42.857%	56	1,861	-90.000%
2026-06-24	0.1400	0.1900	0.0700	0.0700	+75.000%	40	1,890	-85.714%
2026-06-23	0.2000	0.2000	0.0400	0.0400	-80.952%	3	1,876	-75.000%
2026-06-22	0.1500	0.2100	0.0300	0.2100	+320.000%	12	1,877	-95.238%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,878	-80.000%
2026-06-15	0.0600	0.0600	0.0500	0.0600	-76.000%	3	1,879	-83.333%
2026-06-10	0.2500	0.2500	0.2500	0.2500	+525.000%	1	1,879	-96.000%
2026-06-02	0.0400	0.0400	0.0400	0.0400	0.000%	2	1,878	-75.000%
2026-05-29	0.0400	0.0400	0.0400	0.0400	-76.471%	10	1,878	-75.000%
2026-05-26	0.1700	0.1700	0.1700	0.1700	+142.857%	1	1,878	-94.118%
2026-05-13	0.0700	0.0700	0.0700	0.0700	-22.222%	1	1,877	-85.714%
2026-05-08	0.0900	0.0900	0.0900	0.0900	+80.000%	6	1,877	-88.889%
2026-05-04	0.0500	0.0500	0.0500	0.0500	-44.444%	1	1,883	-80.000%
2026-04-21	0.0900	0.0900	0.0900	0.0900	-10.000%	200	1,882	-88.889%
2026-04-06	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,882	-90.000%
2026-03-24	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,882	-90.000%
2026-03-23	0.1100	0.1200	0.1100	0.1200	+9.091%	10	1,881	-91.667%
2026-03-20	0.1100	0.1100	0.1100	0.1100	+22.222%	6	1,877	-90.909%
2026-03-16	0.0900	0.0900	0.0900	0.0900	-35.714%	4	1,877	-88.889%
2026-03-13	0.1400	0.1400	0.1400	0.1400	+27.273%	2	1,877	-92.857%
2026-03-11	0.1100	0.1100	0.1100	0.1100	-26.667%	3	1,877	-90.909%
2026-03-09	0.1400	0.1500	0.1400	0.1500	+66.667%	10	1,877	-93.333%
2026-02-20	0.0900	0.0900	0.0900	0.0900	-35.714%	1	1,872	-88.889%
2026-02-05	0.1400	0.1400	0.1400	0.1400	+55.556%	2	1,872	-92.857%
2026-01-27	0.0900	0.0900	0.0900	0.0900	+50.000%	12	1,874	-88.889%
2026-01-21	0.0600	0.0600	0.0600	0.0600	+50.000%	1	1,874	-83.333%
2026-01-16	0.0500	0.0700	0.0400	0.0400	-55.556%	1,200	792	-75.000%
2026-01-15	0.0900	0.0900	0.0900	0.0900	-18.182%	20	792	-88.889%
2026-01-08	0.1100	0.1100	0.1100	0.1100	-31.250%	10	792	-90.909%
2026-01-07	0.1600	0.1600	0.1600	0.1600	0.000%	1	782	-93.750%
2026-01-06	0.1600	0.1600	0.1600	0.1600	+45.455%	10	782	-93.750%
2025-12-29	0.1100	0.1100	0.1100	0.1100	-21.429%	1	782	-90.909%
2025-12-15	0.1400	0.1400	0.1400	0.1400	-33.333%	10	782	-92.857%
2025-12-03	0.1900	0.2100	0.1900	0.2100	0.000%	20	792	-95.238%
2025-12-01	0.2100	0.2100	0.2100	0.2100	-12.500%	1	785	-95.238%
2025-11-24	0.2400	0.2400	0.2400	0.2400	-4.000%	50	785	-95.833%
2025-11-10	0.2500	0.2500	0.2500	0.2500	+25.000%	4	785	-96.000%
2025-11-07	0.2700	0.2700	0.2000	0.2000	+11.111%	15	785	-95.000%
2025-10-29	0.1800	0.1800	0.1800	0.1800	-25.000%	1	795	-94.444%
2025-10-27	0.2400	0.2400	0.2400	0.2400	+33.333%	1	795	-95.833%
2025-10-24	0.1800	0.1800	0.1800	0.1800	-28.000%	10	795	-94.444%
2025-10-23	0.1600	0.2500	0.1600	0.2500	+8.696%	2	785	-96.000%
2025-10-21	0.2300	0.2300	0.2300	0.2300	-14.815%	3	785	-95.652%
2025-10-16	0.2700	0.2700	0.2700	0.2700	+12.500%	3	785	-96.296%
2025-10-13	0.2500	0.2500	0.2400	0.2400	0.000%	10	785	-95.833%
2025-10-10	0.2200	0.2400	0.2200	0.2400	-4.000%	4	785	-95.833%
2025-10-09	0.2000	0.2500	0.2000	0.2500	+4.167%	2	784	-96.000%
2025-10-08	0.1500	0.2400	0.1500	0.2400	+4.348%	8	784	-95.833%
2025-10-07	0.2100	0.2500	0.1700	0.2300	-11.538%	6	784	-95.652%
2025-10-06	0.2100	0.2600	0.2100	0.2600	+4.000%	2	784	-96.154%
2025-10-03	0.1700	0.2500	0.1700	0.2500	+13.636%	4	783	-96.000%
2025-10-02	0.2200	0.2200	0.2200	0.2200	0.000%	2	783	-95.455%
2025-10-01	0.2100	0.2200	0.2100	0.2200	+4.762%	12	783	-95.455%
2025-09-30	0.2100	0.2100	0.2100	0.2100	-4.545%	3	773	-95.238%
2025-09-29	0.2200	0.2200	0.2200	0.2200	0.000%	1	773	-95.455%
2025-09-25	0.2500	0.2500	0.2200	0.2200	+22.222%	7	773	-95.455%
2025-09-22	0.2000	0.2000	0.1800	0.1800	-10.000%	2	771	-94.444%
2025-09-16	0.2000	0.2000	0.2000	0.2000	-20.000%	1	772	-95.000%
2025-09-11	0.2500	0.2500	0.2500	0.2500	-7.407%	3	771	-96.000%
2025-09-05	0.2100	0.2700	0.2100	0.2700	-6.897%	2	771	-96.296%
2025-09-02	0.2600	0.2900	0.2600	0.2900	0.000%	6	771	-96.552%
2025-08-28	0.2900	0.2900	0.2900	0.2900	+7.407%	1	771	-96.552%
2025-08-18	0.2700	0.2700	0.2700	0.2700	-10.000%	2	770	-96.296%
2025-08-13	0.3000	0.3000	0.3000	0.3000	-14.286%	1	772	-96.667%
2025-07-23	0.3500	0.3500	0.3500	0.3500	-2.778%	10	772	-97.143%
2025-07-07	0.3300	0.3600	0.3300	0.3600	+2.857%	7	762	-97.222%
2025-07-03	0.3500	0.3500	0.3500	0.3500	-22.222%	10	760	-97.143%
2025-06-26	0.4500	0.4500	0.4500	0.4500	+9.756%	1	776	-97.778%
2025-06-25	0.4100	0.4100	0.4100	0.4100	-2.381%	1	775	-97.561%
2025-06-24	0.4200	0.4200	0.4200	0.4200	+2.439%	10	774	-97.619%
2025-06-23	0.4100	0.4100	0.4100	0.4100	+2.500%	1	774	-97.561%
2025-06-20	0.4000	0.4000	0.4000	0.4000	-16.667%	20	774	-97.500%
2025-06-10	0.4800	0.4800	0.4800	0.4800	-7.692%	10	774	-97.917%
2025-06-09	0.5200	0.5200	0.5200	0.5200	-1.887%	5	784	-98.077%
2025-06-06	0.5100	0.5300	0.5100	0.5300	+6.000%	28	784	-98.113%
2025-06-05	0.4900	0.5000	0.4900	0.5000	+21.951%	3	786	-98.000%
2025-06-04	0.4600	0.4600	0.4000	0.4100	-2.381%	71	784	-97.561%
2025-06-03	0.4300	0.4300	0.4200	0.4200	-2.326%	57	811	-97.619%
2025-06-02	0.4400	0.4400	0.4200	0.4300	-4.444%	35	814	-97.674%
2025-05-30	0.4300	0.4600	0.4200	0.4500	+4.651%	134	814	-97.778%
2025-05-29	0.4300	0.4500	0.4300	0.4300	-4.444%	17	824	-97.674%
2025-05-28	0.4600	0.4600	0.4500	0.4500	-2.174%	12	824	-97.778%
2025-05-27	0.4500	0.4600	0.4400	0.4600	+2.222%	9	826	-97.826%
2025-05-23	0.4600	0.4600	0.4500	0.4500	0.000%	62	828	-97.778%
2025-05-22	0.4500	0.4500	0.4500	0.4500	+4.651%	19	828	-97.778%
2025-05-16	0.4300	0.4300	0.4300	0.4300	-23.214%	2	840	-97.674%
2025-05-07	0.5600	0.5600	0.5600	0.5600	-9.677%	1	839	-98.214%
2025-05-01	0.6200	0.6200	0.6200	0.6200	-11.429%	10	840	-98.387%
2025-04-30	0.7000	0.7000	0.7000	0.7000	+18.644%	1	840	-98.571%
2025-04-28	0.5900	0.5900	0.5900	0.5900	-14.493%	2	839	-98.305%
2025-04-25	0.7000	0.7000	0.6900	0.6900	-1.429%	4	839	-98.551%
2025-04-24	0.7000	0.7100	0.7000	0.7000	-17.647%	6	840	-98.571%
2025-04-22	0.8500	0.8500	0.8500	0.8500	-5.556%	1	835	-98.824%
2025-04-17	0.9000	0.9000	0.9000	0.9000	-3.226%	1	834	-98.889%
2025-04-16	0.9000	0.9300	0.9000	0.9300	-4.124%	4	834	-98.925%
2025-04-15	0.9700	0.9700	0.9700	0.9700	+1.042%	10	831	-98.969%
2025-04-14	0.9500	0.9600	0.9500	0.9600	-6.796%	2	826	-98.958%
2025-04-10	1.0000	1.1000	1.0000	1.0300	-1.905%	4	825	-99.029%
2025-04-09	1.2300	1.2300	0.9800	1.0500	-17.969%	59	823	-99.048%
2025-04-08	1.1200	1.2800	1.1200	1.2800	+11.304%	3	780	-99.219%
2025-04-07	1.2000	1.2400	1.1300	1.1500	+0.877%	58	777	-99.130%
2025-04-04	0.9000	1.1400	0.9000	1.1400	+37.349%	188	778	-99.123%
2025-04-03	0.8500	0.8500	0.8300	0.8300	+3.750%	2	778	-98.795%
2025-04-02	0.8400	0.8400	0.8000	0.8000	-5.882%	18	776	-98.750%
2025-04-01	0.9000	0.9000	0.8500	0.8500	-8.602%	3	765	-98.824%
2025-03-31	0.9300	0.9400	0.9300	0.9300	+2.198%	4	764	-98.925%
2025-03-28	0.8900	0.9100	0.8900	0.9100	+3.409%	12	762	-98.901%
2025-03-27	0.8600	0.8800	0.8600	0.8800	-1.124%	5	758	-98.864%
2025-03-26	0.8700	0.8900	0.8700	0.8900	-5.319%	5	760	-98.876%
2025-03-21	0.9100	0.9500	0.9100	0.9400	+2.174%	194	755	-98.936%
2025-03-20	0.8900	0.9300	0.8900	0.9200	0.000%	26	704	-98.913%
2025-03-19	0.8500	0.9200	0.8500	0.9200	-4.167%	9	678	-98.913%
2025-03-18	0.9000	0.9700	0.9000	0.9600	+6.667%	7	670	-98.958%
2025-03-17	0.9300	0.9300	0.9000	0.9000	-3.226%	20	665	-98.889%
2025-03-14	0.9800	1.0400	0.9300	0.9300	-5.102%	238	655	-98.925%
2025-03-13	0.9700	0.9800	0.9700	0.9800	-2.000%	4	536	-98.980%
2025-03-12	0.9300	1.0000	0.9200	1.0000	-3.846%	43	536	-99.000%
2025-03-11	1.0800	1.1000	1.0400	1.0400	-2.804%	20	499	-99.038%
2025-03-10	0.8000	1.0700	0.8000	1.0700	+32.099%	61	505	-99.065%
2025-03-07	0.7700	0.8200	0.7700	0.8100	+8.000%	36	464	-98.765%
2025-03-06	0.7200	0.7500	0.7200	0.7500	0.000%	4	449	-98.667%
2025-03-05	0.7300	0.7500	0.7200	0.7500	+4.167%	6	449	-98.667%
2025-03-04	0.7100	0.8300	0.7100	0.7200	+2.857%	33	444	-98.611%
2025-03-03	0.6500	0.7000	0.6500	0.7000	+12.903%	17	414	-98.571%
2025-02-28	0.7000	0.7000	0.6000	0.6200	+24.000%	214	397	-98.387%
2025-02-25	0.5000	0.5000	0.5000	0.5000	+4.167%	1	292	-98.000%
2025-02-18	0.4800	0.4800	0.4800	0.4800	-4.000%	2	292	-97.917%
2025-02-12	0.5100	0.5100	0.5000	0.5000	0.000%	3	292	-98.000%
2025-02-11	0.5000	0.5000	0.5000	0.5000	-1.961%	2	292	-98.000%
2025-02-06	0.5100	0.5100	0.5100	0.5100	+10.870%	1	292	-98.039%
2025-01-31	0.4500	0.4600	0.4500	0.4600	-6.122%	40	292	-97.826%
2025-01-28	0.4900	0.4900	0.4900	0.4900	+2.083%	10	272	-97.959%
2025-01-15	0.4700	0.4800	0.4700	0.4800	+2.128%	20	274	-97.917%
2025-01-08	0.4700	0.4700	0.4700	0.4700	-6.000%	20	234	-97.872%
2025-01-07	0.5000	0.5000	0.5000	0.5000	+4.167%	1	234	-98.000%
2025-01-03	0.4800	0.4800	0.4800	0.4800	+2.128%	40	235	-97.917%
2024-12-23	0.4700	0.4700	0.4700	0.4700	0.000%	1	215	-97.872%
2024-12-20	0.4700	0.4700	0.4700	0.4700	-21.667%	1	215	-97.872%
2024-12-11	0.6000	0.6000	0.6000	0.6000	+5.263%	1	215	-98.333%
2024-12-10	0.5700	0.5700	0.5700	0.5700	+67.647%	1	214	-98.246%
2024-11-11	0.3400	0.3400	0.3400	0.3400	-15.000%	1	213	-97.059%
2024-11-08	0.4000	0.4000	0.4000	0.4000	-13.043%	2	213	-97.500%
2024-11-06	0.4600	0.4600	0.4600	0.4600	-6.122%	1	212	-97.826%
2024-11-04	0.5200	0.5200	0.4900	0.4900	+53.125%	2	212	-97.959%
2024-11-01	0.3200	0.3200	0.3200	0.3200	-36.000%	4	210	-96.875%
2024-10-25	0.4900	0.5000	0.4700	0.5000	-7.407%	20	208	-98.000%
2024-10-24	0.5200	0.5400	0.5200	0.5400	-1.818%	31	209	-98.148%
2024-10-21	0.5600	0.5600	0.5500	0.5500	0.000%	100	209	-98.182%
2024-10-18	0.5300	0.5600	0.5300	0.5500	-1.786%	84	231	-98.182%
2024-10-17	0.5600	0.5600	0.5600	0.5600	0.000%	26	236	-98.214%
2024-10-16	0.5700	0.5700	0.5600	0.5600	-1.754%	12	210	-98.214%
2024-10-15	0.5700	0.5700	0.5700	0.5700	0.000%	3	210	-98.246%
2024-10-14	0.5700	0.5700	0.5700	0.5700	0.000%	1	210	-98.246%
2024-10-11	0.5600	0.5700	0.5600	0.5700	+3.636%	16	210	-98.246%
2024-10-10	0.5500	0.5500	0.5500	0.5500	0.000%	11	210	-98.182%
2024-10-09	0.5600	0.5600	0.5500	0.5500	-1.786%	13	210	-98.182%
2024-10-08	0.5600	0.5600	0.5600	0.5600	-3.448%	4	212	-98.214%
2024-10-07	0.5800	0.5800	0.5500	0.5800	+1.754%	31	216	-98.276%
2024-10-04	0.5700	0.5700	0.5600	0.5700	-5.000%	32	245	-98.246%
2024-09-30	0.6000	0.6000	0.6000	0.6000	-14.286%	1	261	-98.333%
2024-09-19	0.7000	0.7000	0.7000	0.7000	+7.692%	1	261	-98.571%
2024-09-17	0.7000	0.7000	0.5700	0.6500	-9.722%	12	260	-98.462%
2024-09-16	0.7200	0.7200	0.7200	0.7200	-4.000%	1	248	-98.611%
2024-09-12	0.7400	0.7500	0.7400	0.7500	-1.316%	3	247	-98.667%
2024-09-11	0.7300	0.7600	0.7300	0.7600	+5.556%	6	244	-98.684%
2024-09-10	0.7300	0.7300	0.7200	0.7200	-2.703%	2	238	-98.611%
2024-09-09	0.7400	0.7400	0.7400	0.7400	-3.896%	3	236	-98.649%
2024-09-06	0.7000	0.7700	0.6900	0.7700	+8.451%	32	233	-98.701%
2024-09-05	0.7000	0.7100	0.7000	0.7100	+1.429%	3	217	-98.592%
2024-09-04	0.7000	0.7000	0.7000	0.7000	-6.667%	2	214	-98.571%
2024-08-29	0.7500	0.7500	0.7500	0.7500	+2.740%	1	212	-98.667%
2024-08-28	0.7300	0.7300	0.7300	0.7300	0.000%	1	211	-98.630%
2024-08-26	0.7300	0.7300	0.7300	0.7300	+8.955%	1	210	-98.630%
2024-08-23	0.6700	0.6700	0.6700	0.6700	-10.667%	10	209	-98.507%
2024-08-22	0.7400	0.7500	0.7400	0.7500	+11.940%	2	214	-98.667%
2024-08-21	0.6700	0.6700	0.6700	0.6700	-9.459%	10	212	-98.507%
2024-08-20	0.7300	0.7400	0.7300	0.7400	+2.778%	2	202	-98.649%
2024-08-19	0.7100	0.7700	0.7000	0.7200	+2.857%	15	200	-98.611%
2024-08-16	0.7000	0.7000	0.7000	0.7000	-2.778%	2	186	-98.571%
2024-08-15	0.7000	0.7200	0.7000	0.7200	-7.692%	6	185	-98.611%
2024-08-14	0.7800	0.7800	0.7800	0.7800	-7.143%	1	179	-98.718%
2024-08-13	0.8400	0.8400	0.8400	0.8400	+2.439%	1	178	-98.810%
2024-08-09	0.8600	0.8600	0.8200	0.8200	-6.818%	6	178	-98.780%
2024-08-08	0.8700	0.8800	0.8700	0.8800	-2.222%	3	177	-98.864%
2024-08-07	0.8500	0.9000	0.8500	0.9000	+5.882%	6	174	-98.889%
2024-08-06	0.8400	0.8500	0.8400	0.8500	-5.556%	3	170	-98.824%
2024-08-05	0.8100	0.9000	0.8100	0.9000	+30.435%	14	160	-98.889%
2024-08-02	0.6000	0.7200	0.6000	0.6900	+18.966%	139	146	-98.551%
2024-08-01	0.5400	0.5800	0.5400	0.5800	0.000%	11	11	-98.276%